Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Goods Ishares ETF (NY: IYK )

68.32 -0.05 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.09 14.12 14.02 14.03 53,095 -0.06(-0.39%)
Oct 28, 2004 13.95 14.13 13.95 14.09 124,689 +0.06(+0.42%)
Oct 27, 2004 13.92 14.03 13.78 14.03 232,593 +0.10(+0.73%)
Oct 26, 2004 13.74 13.92 13.63 13.92 1,544,911 +0.20(+1.42%)
Oct 25, 2004 13.82 13.83 13.70 13.73 519,652 -0.11(-0.80%)
Oct 22, 2004 13.97 14.01 13.84 13.84 60,974 -0.13(-0.92%)
Oct 21, 2004 13.92 14.01 13.88 13.97 132,567 +0.04(+0.29%)
Oct 20, 2004 13.87 13.93 13.82 13.93 125,374 +0.06(+0.40%)
Oct 19, 2004 13.98 13.99 13.87 13.87 230,537 -0.10(-0.69%)
Oct 18, 2004 13.90 13.97 13.83 13.97 146,269 +0.08(+0.59%)
Oct 15, 2004 13.88 13.97 13.87 13.89 56,178 +0.03(+0.23%)
Oct 14, 2004 13.85 13.93 13.83 13.85 1,429,471 +0.00(+0.00%)
Oct 13, 2004 13.92 13.97 13.83 13.85 78,787 -0.07(-0.48%)
Oct 12, 2004 13.91 13.95 13.87 13.92 107,904 -0.05(-0.33%)
Oct 11, 2004 14.01 14.01 13.93 13.97 47,957 +0.04(+0.27%)
Oct 08, 2004 14.00 14.06 13.92 13.93 66,797 -0.12(-0.83%)
Oct 07, 2004 14.22 14.22 14.05 14.05 235,333 -0.11(-0.80%)
Oct 06, 2004 14.16 14.20 14.11 14.16 90,091 +0.04(+0.27%)
Oct 05, 2004 14.17 14.21 14.12 14.12 88,378 -0.11(-0.78%)
Oct 04, 2004 14.30 14.30 14.20 14.23 75,019 +0.04(+0.27%)
Oct 01, 2004 14.11 14.23 14.10 14.20 154,148 +0.15(+1.06%)
Sep 30, 2004 13.97 14.08 13.97 14.05 88,378 +0.05(+0.33%)
Sep 29, 2004 13.88 14.00 13.87 14.00 282,948 +0.06(+0.44%)
Sep 28, 2004 13.84 13.94 13.83 13.94 328,850 +0.13(+0.91%)
Sep 27, 2004 13.91 13.91 13.81 13.81 70,565 -0.10(-0.73%)
Sep 24, 2004 13.94 13.97 13.89 13.92 100,025 -0.08(-0.54%)
Sep 23, 2004 13.97 14.05 13.97 13.99 223,001 +0.01(+0.10%)
Sep 22, 2004 14.06 14.09 13.98 13.98 224,714 -0.15(-1.05%)
Sep 21, 2004 14.01 14.18 14.01 14.13 360,022 -0.06(-0.43%)
Sep 20, 2004 14.25 14.28 14.18 14.19 137,363 -0.30(-2.10%)
Sep 17, 2004 14.46 14.54 14.42 14.49 304,186 +0.06(+0.40%)
Sep 16, 2004 14.51 14.51 14.39 14.43 492,933 -0.03(-0.20%)
Sep 15, 2004 14.49 14.53 14.46 14.46 134,280 -0.15(-1.02%)
Sep 14, 2004 14.60 14.65 14.57 14.61 82,212 -0.01(-0.04%)
Sep 13, 2004 14.59 14.64 14.54 14.62 195,597 +0.04(+0.28%)
Sep 10, 2004 14.57 14.60 14.50 14.58 67,482 -0.04(-0.28%)
Sep 09, 2004 14.63 14.68 14.53 14.62 55,150 -0.04(-0.28%)
Sep 08, 2004 14.79 14.79 14.63 14.66 76,046 -0.13(-0.87%)
Sep 07, 2004 14.87 14.87 14.76 14.79 166,823 -0.02(-0.12%)
Sep 03, 2004 14.74 14.82 14.74 14.80 194,227 +0.06(+0.44%)
Sep 02, 2004 14.64 14.74 14.57 14.74 46,587 +0.16(+1.08%)
Sep 01, 2004 14.60 14.60 14.53 14.58 784,787 +0.12(+0.81%)
Aug 31, 2004 14.51 14.54 14.41 14.46 190,801 +0.01(+0.10%)
Aug 30, 2004 14.54 14.54 14.45 14.45 46,587 -0.11(-0.74%)
Aug 27, 2004 14.50 14.57 14.50 14.56 47,614 +0.02(+0.16%)
Aug 26, 2004 14.44 14.56 14.44 14.54 72,278 +0.06(+0.38%)
Aug 25, 2004 14.36 14.48 14.32 14.48 47,614 +0.08(+0.59%)
Aug 24, 2004 14.45 14.46 14.36 14.39 283,976 -0.01(-0.10%)
Aug 23, 2004 14.39 14.46 14.37 14.41 52,067 +0.01(+0.10%)
Aug 20, 2004 14.30 14.39 14.25 14.39 47,272 +0.10(+0.67%)
Aug 19, 2004 14.28 14.35 14.21 14.30 47,957 -0.04(-0.24%)
Aug 18, 2004 14.28 14.38 14.24 14.33 110,301 +0.12(+0.82%)
Aug 17, 2004 14.27 14.32 14.21 14.22 869,398 -0.06(-0.39%)
Aug 16, 2004 14.23 14.28 14.15 14.27 249,720 +0.09(+0.64%)
Aug 13, 2004 14.19 14.23 14.11 14.18 120,578 +0.00(+0.02%)
Aug 12, 2004 14.22 14.27 14.17 14.18 91,804 -0.10(-0.72%)
Aug 11, 2004 14.13 14.28 14.08 14.28 68,853 +0.14(+0.97%)
Aug 10, 2004 14.00 14.14 14.00 14.14 59,261 +0.16(+1.13%)
Aug 09, 2004 14.04 14.04 13.97 13.99 184,635 +0.02(+0.15%)
Aug 06, 2004 14.04 14.10 13.96 13.97 540,205 -0.13(-0.95%)
Aug 05, 2004 14.26 14.30 14.10 14.10 50,697 -0.18(-1.25%)
Aug 04, 2004 14.22 14.33 14.19 14.28 222,659 -0.01(-0.08%)
Aug 03, 2004 14.36 14.39 14.29 14.29 175,386 -0.11(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.